Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.41	28.53	28.10	28.14	1,578,062	-0.35(-1.22%)
Jul 28, 2005	28.07	28.51	27.98	28.49	2,186,681	+0.62(+2.23%)
Jul 27, 2005	27.95	28.22	27.86	27.87	2,141,115	+0.25(+0.92%)
Jul 26, 2005	27.58	27.84	27.45	27.61	2,655,865	+0.04(+0.13%)
Jul 25, 2005	27.63	27.76	27.56	27.58	961,231	-0.06(-0.20%)
Jul 22, 2005	27.70	27.74	27.56	27.63	853,837	-0.02(-0.07%)
Jul 21, 2005	27.64	27.68	27.43	27.65	1,344,919	-0.01(-0.02%)
Jul 20, 2005	27.51	27.68	27.39	27.66	977,171	+0.04(+0.14%)
Jul 19, 2005	27.58	27.64	27.52	27.62	1,204,035	+0.06(+0.23%)
Jul 18, 2005	27.70	27.74	27.52	27.56	1,491,760	-0.27(-0.96%)
Jul 15, 2005	27.75	27.89	27.75	27.82	855,287	-0.01(-0.04%)
Jul 14, 2005	28.25	28.25	27.76	27.84	1,156,376	+0.17(+0.63%)
Jul 13, 2005	27.58	27.71	27.50	27.66	1,224,161	-0.11(-0.40%)
Jul 12, 2005	27.39	27.84	27.38	27.77	1,411,416	+0.26(+0.95%)
Jul 11, 2005	27.75	27.76	27.48	27.51	1,547,470	-0.20(-0.74%)
Jul 08, 2005	27.39	27.82	27.39	27.72	899,886	+0.34(+1.22%)
Jul 07, 2005	27.36	27.43	27.02	27.38	1,345,885	-0.19(-0.68%)
Jul 06, 2005	27.50	27.71	27.50	27.57	1,471,151	-0.12(-0.43%)
Jul 05, 2005	27.66	27.87	27.58	27.69	939,817	-0.04(-0.13%)
Jul 01, 2005	27.69	27.78	27.55	27.72	1,049,787	+0.12(+0.45%)
Jun 30, 2005	27.67	27.86	27.58	27.60	1,419,628	-0.06(-0.20%)
Jun 29, 2005	27.73	27.73	27.54	27.66	1,450,059	-0.14(-0.49%)
Jun 28, 2005	27.58	27.84	27.56	27.79	996,815	+0.21(+0.77%)
Jun 27, 2005	27.62	27.64	27.45	27.58	1,418,501	-0.04(-0.13%)
Jun 24, 2005	27.83	27.94	27.62	27.62	1,082,955	-0.27(-0.96%)
Jun 23, 2005	28.20	28.20	27.81	27.89	997,298	-0.34(-1.21%)
Jun 22, 2005	28.25	28.31	28.05	28.23	903,107	+0.06(+0.20%)
Jun 21, 2005	28.29	28.35	28.05	28.17	1,131,741	-0.12(-0.42%)
Jun 20, 2005	28.26	28.33	28.08	28.29	1,240,262	+0.03(+0.11%)
Jun 17, 2005	28.20	28.40	28.07	28.26	3,205,072	+0.15(+0.53%)
Jun 16, 2005	28.17	28.17	27.89	28.11	2,542,997	-0.01(-0.02%)
Jun 15, 2005	28.02	28.12	27.87	28.12	1,540,225	+0.07(+0.24%)
Jun 14, 2005	28.05	28.11	27.95	28.05	2,865,501	+0.00(+0.00%)
Jun 13, 2005	28.10	28.34	28.00	28.05	1,942,750	-0.22(-0.79%)
Jun 10, 2005	28.51	28.51	28.12	28.27	2,349,463	-0.39(-1.34%)
Jun 09, 2005	28.69	28.69	28.41	28.66	1,442,491	+0.02(+0.09%)
Jun 08, 2005	28.88	28.88	28.53	28.63	3,956,507	-0.20(-0.69%)
Jun 07, 2005	28.87	29.12	28.79	28.83	2,148,361	+0.02(+0.09%)
Jun 06, 2005	28.68	28.87	28.68	28.81	1,475,659	+0.12(+0.43%)
Jun 03, 2005	28.68	28.86	28.57	28.68	1,571,622	+0.04(+0.13%)
Jun 02, 2005	28.51	28.69	28.43	28.64	1,618,154	+0.06(+0.22%)
Jun 01, 2005	28.09	28.59	28.08	28.58	2,443,493	+0.33(+1.17%)
May 31, 2005	28.41	28.41	28.17	28.25	1,438,788	-0.16(-0.57%)
May 27, 2005	28.17	28.41	28.17	28.41	1,136,089	-0.04(-0.13%)
May 26, 2005	28.31	28.56	28.29	28.45	1,418,179	+0.14(+0.50%)
May 25, 2005	28.27	28.43	28.17	28.31	3,385,081	-0.02(-0.09%)
May 24, 2005	28.20	28.37	28.06	28.33	1,447,644	-0.02(-0.09%)
May 23, 2005	28.04	28.38	28.00	28.36	1,048,660	+0.29(+1.04%)
May 20, 2005	28.26	28.26	27.99	28.07	1,533,945	-0.16(-0.57%)
May 19, 2005	28.22	28.31	28.14	28.23	1,183,748	-0.07(-0.26%)
May 18, 2005	28.18	28.40	28.07	28.30	1,612,357	+0.19(+0.66%)
May 17, 2005	28.05	28.20	27.95	28.12	1,196,145	-0.02(-0.09%)
May 16, 2005	28.01	28.21	27.97	28.14	1,193,569	+0.25(+0.91%)
May 13, 2005	27.99	28.03	27.74	27.89	1,204,357	-0.11(-0.40%)
May 12, 2005	28.05	28.31	27.99	28.00	1,379,214	-0.04(-0.13%)
May 11, 2005	28.13	28.26	27.89	28.04	1,352,809	-0.03(-0.11%)
May 10, 2005	28.28	28.35	27.98	28.07	2,122,921	-0.20(-0.73%)
May 09, 2005	28.24	28.41	28.09	28.27	1,662,914	+0.04(+0.13%)
May 06, 2005	28.26	28.41	28.22	28.23	1,852,746	+0.05(+0.18%)
May 05, 2005	28.23	28.41	28.07	28.18	1,772,724	-0.06(-0.22%)
May 04, 2005	27.98	28.27	27.82	28.25	1,889,939	+0.23(+0.82%)
May 03, 2005	27.81	28.10	27.77	28.02	2,904,465	+0.13(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.